COMSA [XEM] CMS
Xếp hạng #?
09:58:36 03/02/2021
COMSA [XEM] (CMS)
Không theo dõi
Lịch sử giá COMSA [XEM] (CMS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.05464 | $0.05730 | $0.05309 | $0.05580 | $1,361.43 | $0 |
| 2019-01-02 | $0.05672 | $0.05910 | $0.05498 | $0.05798 | $1,113.68 | $0 |
| 2019-01-03 | $0.05799 | $0.05803 | $0.05559 | $0.05562 | $905.60 | $0 |
| 2019-01-04 | $0.05569 | $0.06008 | $0.05271 | $0.05713 | $6,480.14 | $0 |
| 2019-01-05 | $0.05713 | $0.05713 | $0.05528 | $0.05703 | $2,071.22 | $0 |
| 2019-01-06 | $0.05703 | $0.05725 | $0.05575 | $0.05721 | $4,197.67 | $0 |
| 2019-01-07 | $0.05724 | $0.06000 | $0.05645 | $0.05662 | $1,996.63 | $0 |
| 2019-01-08 | $0.05660 | $0.05854 | $0.05500 | $0.05608 | $2,471.52 | $0 |
| 2019-01-09 | $0.05609 | $0.05900 | $0.05597 | $0.05648 | $2,849.04 | $0 |
| 2019-01-10 | $0.05650 | $0.05657 | $0.04894 | $0.05355 | $8,824.99 | $0 |
| 2019-01-11 | $0.05355 | $0.05543 | $0.05106 | $0.05226 | $2,365.96 | $0 |
| 2019-01-12 | $0.05226 | $0.05429 | $0.05113 | $0.05417 | $1,709.16 | $0 |
| 2019-01-13 | $0.05417 | $0.05510 | $0.05076 | $0.05393 | $2,168.36 | $0 |
| 2019-01-14 | $0.05393 | $0.05404 | $0.05089 | $0.05174 | $810.34 | $0 |
| 2019-01-15 | $0.05175 | $0.05502 | $0.05062 | $0.05329 | $2,292.26 | $0 |
| 2019-01-16 | $0.05329 | $0.05342 | $0.04421 | $0.04953 | $10,270.57 | $0 |
| 2019-01-17 | $0.04952 | $0.04967 | $0.03988 | $0.04581 | $8,351.32 | $0 |
| 2019-01-18 | $0.04580 | $0.04807 | $0.04576 | $0.04783 | $1,131.48 | $0 |
| 2019-01-19 | $0.04783 | $0.04846 | $0.04555 | $0.04819 | $2,561.61 | $0 |
| 2019-01-20 | $0.04600 | $0.04801 | $0.04555 | $0.04567 | $1,264.94 | $0 |
| 2019-01-21 | $0.04569 | $0.04632 | $0.04377 | $0.04431 | $1,226.21 | $0 |
| 2019-01-22 | $0.04431 | $0.04589 | $0.04231 | $0.04572 | $3,662.59 | $0 |
| 2019-01-23 | $0.04571 | $0.04571 | $0.04021 | $0.04247 | $9,485.62 | $0 |
| 2019-01-24 | $0.04247 | $0.04247 | $0.03983 | $0.04052 | $7,651.59 | $0 |
| 2019-01-25 | $0.04051 | $0.04157 | $0.04006 | $0.04026 | $1,560.05 | $0 |
| 2019-01-26 | $0.04026 | $0.04081 | $0.03743 | $0.04045 | $5,530.47 | $0 |
| 2019-01-27 | $0.04045 | $0.04063 | $0.03680 | $0.03866 | $6,079.15 | $0 |
| 2019-01-28 | $0.03866 | $0.03877 | $0.03522 | $0.03725 | $5,750.08 | $0 |
| 2019-01-29 | $0.03725 | $0.03926 | $0.03582 | $0.03729 | $1,851.58 | $0 |
| 2019-01-30 | $0.03729 | $0.03846 | $0.03633 | $0.03844 | $1,722.74 | $0 |
| 2019-01-31 | $0.03845 | $0.03848 | $0.03227 | $0.03454 | $7,258.82 | $0 |